(Login BolsaPT & Canal Forex) |
|
 Hess Corporation - [Ticker: HES] |     | | Última Trade | 55,640 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,750 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,250 x 300 - 44,260 x 400 | EPS | 0,00 | | Abertura | 56,140 | PER | 0,00% | | Máximo | 57,150 | Pagamento Dividendo | | | Mínimo | 54,880 | Data Ex-Dividendo | | | Fecho Anterior | 53,890 | Yield | | | Volume | 1.434.641 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HES de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 54,82 | 55,50 | 54,25 | 55,44 | 2.690.000 | | 2012-09-21 | 00:00:00 | 55,93 | 56,32 | 55,52 | 55,64 | 3.635.400 | | 2012-09-24 | 00:00:00 | 54,82 | 55,09 | 54,40 | 54,78 | 2.653.100 | | 2012-09-25 | 00:00:00 | 54,99 | 55,40 | 53,58 | 53,60 | 3.070.300 | | 2012-09-26 | 00:00:00 | 53,35 | 53,35 | 51,87 | 52,40 | 4.719.500 | | 2012-09-27 | 00:00:00 | 52,82 | 53,95 | 52,57 | 53,77 | 2.594.900 | | 2012-09-28 | 00:00:00 | 53,46 | 53,89 | 53,02 | 53,72 | 2.715.600 | | 2012-10-01 | 00:00:00 | 53,85 | 54,60 | 53,76 | 53,95 | 2.256.500 | | 2012-10-02 | 00:00:00 | 54,09 | 54,35 | 53,22 | 53,50 | 2.188.500 | | 2012-10-03 | 00:00:00 | 53,55 | 53,55 | 52,12 | 52,64 | 2.977.500 | | 2012-10-04 | 00:00:00 | 52,84 | 54,10 | 52,73 | 53,98 | 2.670.400 | | 2012-10-05 | 00:00:00 | 54,37 | 54,47 | 53,35 | 53,56 | 3.006.800 | | 2012-10-08 | 00:00:00 | 53,21 | 53,91 | 52,80 | 53,63 | 2.247.400 | | 2012-10-09 | 00:00:00 | 53,74 | 54,39 | 53,62 | 53,73 | 2.299.400 | | 2012-10-10 | 00:00:00 | 53,55 | 53,94 | 52,44 | 52,61 | 3.804.400 | | 2012-10-11 | 00:00:00 | 53,21 | 54,17 | 53,10 | 53,33 | 2.459.400 | | 2012-10-12 | 00:00:00 | 53,07 | 53,56 | 52,75 | 53,28 | 2.109.000 | | 2012-10-15 | 00:00:00 | 53,10 | 53,28 | 52,16 | 52,94 | 2.571.000 | | 2012-10-16 | 00:00:00 | 53,58 | 55,09 | 53,41 | 54,99 | 4.536.000 | | 2012-10-17 | 00:00:00 | 55,25 | 55,79 | 54,97 | 55,62 | 2.392.100 | | 2012-10-18 | 00:00:00 | 55,39 | 55,72 | 54,85 | 55,32 | 2.358.100 | | 2012-10-19 | 00:00:00 | 55,28 | 55,54 | 54,15 | 54,28 | 2.545.700 | | 2012-10-22 | 00:00:00 | 54,34 | 55,09 | 53,65 | 54,51 | 2.836.600 | | 2012-10-23 | 00:00:00 | 53,41 | 53,41 | 51,71 | 52,37 | 5.880.700 | | 2012-10-24 | 00:00:00 | 52,47 | 53,02 | 51,60 | 52,53 | 4.332.900 | | 2012-10-25 | 00:00:00 | 53,27 | 53,94 | 52,54 | 53,90 | 3.739.900 | | 2012-10-26 | 00:00:00 | 53,77 | 54,17 | 52,84 | 53,24 | 2.686.300 | | 2012-10-31 | 00:00:00 | 53,82 | 54,23 | 51,97 | 52,26 | 3.765.100 | | 2012-11-01 | 00:00:00 | 52,21 | 53,18 | 52,11 | 52,65 | 3.444.100 | | 2012-11-02 | 00:00:00 | 54,68 | 55,35 | 52,47 | 53,39 | 6.254.900 | | 2012-11-05 | 00:00:00 | 53,88 | 54,98 | 53,84 | 54,90 | 4.485.600 | | 2012-11-06 | 00:00:00 | 55,06 | 55,96 | 54,64 | 55,52 | 3.417.600 | | 2012-11-07 | 00:00:00 | 54,64 | 54,64 | 52,82 | 53,12 | 4.303.400 | | 2012-11-08 | 00:00:00 | 53,01 | 53,47 | 52,18 | 52,20 | 3.730.700 | | 2012-11-09 | 00:00:00 | 52,02 | 52,16 | 50,55 | 50,73 | 8.108.700 | | 2012-11-12 | 00:00:00 | 50,71 | 50,71 | 50,08 | 50,57 | 3.011.600 | | 2012-11-13 | 00:00:00 | 50,12 | 51,03 | 49,64 | 49,96 | 4.097.500 | | 2012-11-14 | 00:00:00 | 50,10 | 50,42 | 49,14 | 49,53 | 4.412.200 | | 2012-11-15 | 00:00:00 | 49,48 | 49,85 | 48,38 | 48,89 | 6.027.700 | | 2012-11-16 | 00:00:00 | 49,10 | 49,34 | 48,20 | 48,91 | 5.294.600 | | 2012-11-19 | 00:00:00 | 49,78 | 50,49 | 49,76 | 50,49 | 4.004.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
